日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイフル(8515)の株価時系列情報

アイフル(8515)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 11,240 11,270 11,200 11,270 86,050
2004/12/29 11,320 11,350 11,080 11,190 121,800
2004/12/28 11,130 11,290 11,110 11,250 91,600
2004/12/27 11,200 11,320 11,180 11,260 67,400
2004/12/24 11,200 11,320 11,190 11,300 174,150
2004/12/22 11,230 11,240 11,160 11,180 243,100
2004/12/21 11,010 11,140 11,000 11,040 162,950
2004/12/20 10,980 11,040 10,950 10,950 167,750
2004/12/17 10,880 11,040 10,820 10,980 209,050
2004/12/16 10,900 10,990 10,850 10,960 246,350
2004/12/15 11,000 11,020 10,800 10,800 265,500
2004/12/14 10,980 11,010 10,910 11,000 233,450
2004/12/13 10,850 10,850 10,750 10,780 131,450
2004/12/10 10,730 10,900 10,700 10,850 355,100
2004/12/09 11,200 11,220 10,840 10,890 308,050
2004/12/08 11,260 11,330 11,150 11,220 252,500
2004/12/07 11,350 11,350 11,130 11,260 342,650
2004/12/06 11,410 11,480 11,260 11,340 253,300
2004/12/03 11,480 11,490 11,370 11,400 656,350
2004/12/02 11,530 11,600 11,450 11,480 285,150
2004/12/01 11,600 11,610 11,450 11,500 159,750
2004/11/30 11,700 11,720 11,620 11,700 294,050
2004/11/29 11,550 11,720 11,550 11,700 298,700
2004/11/26 11,680 11,680 11,540 11,540 200,750
2004/11/25 11,610 11,730 11,550 11,680 292,450
2004/11/24 11,590 11,700 11,480 11,600 369,850
2004/11/22 11,610 11,620 11,180 11,230 332,150
2004/11/19 11,880 11,880 11,640 11,650 363,700
2004/11/18 11,700 11,880 11,680 11,680 312,200
2004/11/17 11,550 11,800 11,510 11,660 338,750
2004/11/16 11,600 11,800 11,560 11,580 533,500
2004/11/15 11,200 11,600 11,200 11,600 449,550
2004/11/12 10,800 11,140 10,770 11,120 205,500
2004/11/11 11,150 11,180 10,880 10,910 164,550
2004/11/10 10,890 11,130 10,860 11,000 174,600
2004/11/09 10,990 11,090 10,810 10,880 129,250
2004/11/08 11,130 11,200 10,900 11,100 203,200
2004/11/05 10,980 11,110 10,920 11,050 193,800
2004/11/04 11,030 11,030 10,670 10,780 134,250
2004/11/02 10,610 10,790 10,550 10,770 82,600
2004/11/01 10,560 10,630 10,500 10,510 51,700
2004/10/29 10,500 10,580 10,410 10,580 134,600
2004/10/28 10,460 10,540 10,380 10,500 124,600
2004/10/27 10,240 10,370 10,190 10,200 164,050
2004/10/26 10,160 10,250 10,160 10,220 162,700
2004/10/25 10,230 10,270 10,180 10,220 163,900
2004/10/22 10,550 10,550 10,360 10,430 67,200
2004/10/21 10,750 10,750 10,470 10,480 118,050
2004/10/20 10,670 10,720 10,570 10,630 127,900
2004/10/19 10,700 10,760 10,690 10,700 170,550
2004/10/18 10,790 10,820 10,660 10,700 80,950
2004/10/15 10,860 10,900 10,810 10,870 94,400
2004/10/14 11,170 11,170 10,920 10,950 100,450
2004/10/13 11,250 11,270 11,150 11,150 106,050
2004/10/12 11,180 11,200 11,080 11,150 126,450
2004/10/08 11,100 11,210 10,940 11,180 106,400
2004/10/07 11,260 11,270 11,130 11,130 111,400
2004/10/06 11,100 11,310 11,070 11,300 171,000
2004/10/05 11,020 11,250 11,010 11,250 136,850
2004/10/04 11,000 11,160 10,930 11,150 101,200
2004/10/01 10,810 10,970 10,810 10,970 63,000
2004/09/30 10,700 10,860 10,580 10,810 120,100
2004/09/29 10,660 10,660 10,440 10,500 191,400
2004/09/28 10,400 10,560 10,380 10,510 268,400
2004/09/27 10,500 10,600 10,500 10,500 220,150
2004/09/24 10,450 10,570 10,420 10,570 255,500
2004/09/22 10,510 10,640 10,450 10,540 89,500
2004/09/21 10,750 10,750 10,500 10,500 134,150
2004/09/17 10,760 10,870 10,750 10,750 129,050
2004/09/16 10,750 10,820 10,740 10,750 201,850
2004/09/15 10,800 10,900 10,750 10,780 147,800
2004/09/14 10,990 10,990 10,760 10,820 168,100
2004/09/13 10,910 10,950 10,850 10,900 61,700
2004/09/10 11,000 11,020 10,810 10,970 277,950
2004/09/09 11,020 11,060 10,970 10,990 87,750
2004/09/08 11,030 11,140 11,010 11,010 127,400
2004/09/07 11,010 11,080 10,920 11,010 66,000
2004/09/06 10,970 11,110 10,950 11,040 188,650
2004/09/03 10,940 11,110 10,940 11,000 163,450
2004/09/02 10,980 11,020 10,880 10,940 91,750
2004/09/01 10,940 11,080 10,940 10,990 89,250
2004/08/31 11,200 11,200 10,880 10,950 123,450
2004/08/30 11,010 11,090 10,950 11,010 134,100
2004/08/27 10,900 11,080 10,900 11,070 66,400
2004/08/26 11,010 11,160 10,980 11,000 203,350
2004/08/25 10,380 11,030 10,370 10,930 325,550
2004/08/24 10,430 10,430 10,220 10,340 197,200
2004/08/23 10,640 10,640 10,430 10,430 89,500
2004/08/20 10,250 10,450 10,250 10,450 136,350
2004/08/19 10,000 10,410 10,000 10,410 192,300
2004/08/18 9,950 10,060 9,900 10,060 195,350
2004/08/17 10,000 10,200 9,970 9,980 263,000
2004/08/16 10,130 10,190 9,880 10,190 172,400
2004/08/13 10,490 10,490 10,240 10,270 182,800
2004/08/12 10,400 10,590 10,400 10,480 114,500
2004/08/11 10,500 10,650 10,440 10,600 301,100
2004/08/10 9,850 10,200 9,750 10,200 265,500
2004/08/09 9,750 9,800 9,590 9,750 162,300
2004/08/06 10,000 10,070 9,900 9,950 144,650
2004/08/05 10,060 10,260 10,060 10,150 369,550
2004/08/04 10,070 10,230 9,810 10,090 278,300
2004/08/03 10,270 10,390 10,090 10,260 159,900
2004/08/02 10,500 10,500 10,160 10,350 149,800
2004/07/30 10,410 10,500 10,370 10,480 242,250
2004/07/29 10,550 10,560 10,300 10,400 180,100
2004/07/28 10,550 10,740 10,550 10,590 270,650
2004/07/27 10,820 10,820 10,540 10,540 164,050
2004/07/26 10,900 10,930 10,790 10,830 100,350
2004/07/23 11,000 11,050 10,820 10,820 164,650
2004/07/22 10,890 11,100 10,820 11,030 82,950
2004/07/21 11,110 11,210 11,020 11,030 88,600
2004/07/20 10,950 11,130 10,830 11,100 166,500
2004/07/16 11,060 11,150 10,910 11,130 84,000
2004/07/15 10,950 11,210 10,950 11,090 217,850
2004/07/14 11,490 11,500 11,060 11,150 271,200
2004/07/13 10,900 11,050 10,800 10,920 243,150
2004/07/12 10,940 11,160 10,940 11,050 145,550
2004/07/09 11,020 11,150 10,900 11,090 297,700
2004/07/08 10,460 10,780 10,420 10,620 214,100
2004/07/07 10,270 10,790 10,250 10,510 413,550
2004/07/06 11,250 11,270 10,850 10,870 183,250
2004/07/05 11,320 11,410 11,040 11,040 190,500
2004/07/02 11,570 11,570 11,380 11,380 122,150
2004/07/01 11,500 11,660 11,420 11,560 308,750
2004/06/30 11,490 11,490 11,320 11,390 154,550
2004/06/29 11,390 11,500 11,270 11,350 195,900
2004/06/28 11,270 11,400 11,250 11,400 129,250
2004/06/25 11,160 11,230 11,090 11,170 114,600
2004/06/24 11,050 11,300 11,020 11,150 307,950
2004/06/23 11,380 11,380 11,130 11,150 259,500
2004/06/22 11,300 11,430 11,220 11,290 443,050
2004/06/21 11,550 11,680 11,290 11,500 391,700
2004/06/18 11,600 11,600 11,000 11,320 334,050
2004/06/17 11,350 11,600 11,220 11,590 322,350
2004/06/16 11,410 11,500 11,360 11,500 141,350
2004/06/15 11,400 11,500 11,180 11,210 277,500
2004/06/14 11,400 11,430 11,210 11,240 132,800
2004/06/11 11,330 11,450 11,290 11,300 304,500
2004/06/10 11,400 11,560 11,260 11,500 263,950
2004/06/09 11,400 11,410 11,160 11,200 252,550
2004/06/08 11,640 11,820 11,580 11,640 372,350
2004/06/07 11,250 11,390 11,200 11,320 138,300
2004/06/04 11,100 11,300 10,960 11,000 278,700
2004/06/03 10,850 11,530 10,800 11,080 360,300
2004/06/02 10,990 11,000 10,780 10,950 178,150
2004/06/01 10,950 10,950 10,710 10,790 144,250
2004/05/31 10,910 10,950 10,730 10,950 208,050
2004/05/28 10,790 10,890 10,740 10,790 593,450
2004/05/27 10,810 10,850 10,610 10,680 183,500
2004/05/26 10,900 10,900 10,690 10,690 301,600
2004/05/25 10,800 10,800 10,670 10,760 202,450
2004/05/24 10,800 10,800 10,720 10,800 250,550
2004/05/21 10,710 10,840 10,490 10,840 199,750
2004/05/20 10,340 10,890 10,150 10,840 432,400
2004/05/19 10,000 10,440 9,630 10,320 462,200
2004/05/18 9,340 9,730 9,330 9,630 302,400
2004/05/17 9,470 9,520 8,880 9,040 295,900
2004/05/14 9,520 9,750 9,380 9,570 288,900
2004/05/13 10,000 10,000 9,510 9,510 225,950
2004/05/12 9,630 10,200 9,540 10,140 412,700
2004/05/11 9,250 9,730 9,210 9,230 385,850
2004/05/10 10,400 10,400 9,500 9,530 269,150
2004/05/07 10,920 10,930 10,410 10,410 292,250
2004/05/06 11,100 11,440 11,040 11,040 247,650
2004/04/30 11,290 11,420 10,980 11,200 320,750
2004/04/28 11,060 11,810 10,920 11,700 416,400
2004/04/27 10,800 10,940 10,620 10,720 264,250
2004/04/26 11,200 11,290 10,980 11,000 139,850
2004/04/23 10,900 11,150 10,830 10,900 139,300
2004/04/22 11,030 11,360 10,960 11,000 138,250
2004/04/21 11,230 11,490 11,080 11,170 136,050
2004/04/20 10,980 11,290 10,980 11,030 105,550
2004/04/19 11,760 11,760 10,860 11,180 147,650
2004/04/16 11,280 11,500 11,150 11,490 233,300
2004/04/15 12,160 12,160 11,270 11,430 233,150
2004/04/14 11,850 12,320 11,850 12,140 238,300
2004/04/13 11,400 11,940 11,250 11,800 372,450
2004/04/12 10,900 11,190 10,880 11,060 46,500
2004/04/09 10,710 11,080 10,710 10,970 106,750
2004/04/08 10,810 11,230 10,810 11,110 161,600
2004/04/07 11,100 11,230 10,910 10,980 177,850
2004/04/06 11,320 11,330 11,010 11,230 147,550
2004/04/05 11,400 11,410 11,220 11,340 113,250
2004/04/02 11,160 11,340 10,950 11,100 191,450
2004/04/01 11,000 11,440 10,930 11,360 486,900
2004/03/31 10,600 10,840 10,500 10,670 133,400
2004/03/30 11,000 11,000 10,660 10,700 176,750
2004/03/29 10,950 11,050 10,880 11,000 106,550
2004/03/26 11,010 11,100 10,890 11,010 266,800
2004/03/25 11,000 11,080 10,850 11,000 309,100
2004/03/24 10,500 10,710 10,480 10,620 314,200
2004/03/23 10,780 10,970 10,650 10,700 252,800
2004/03/22 10,600 11,030 10,550 11,020 342,150
2004/03/19 10,800 10,890 10,620 10,760 306,350
2004/03/18 11,550 11,550 10,900 11,000 431,750
2004/03/17 10,310 10,470 10,210 10,350 419,650
2004/03/16 9,600 10,350 9,560 10,350 635,150
2004/03/15 9,400 9,460 9,350 9,350 203,650
2004/03/12 9,050 9,220 9,040 9,120 317,150
2004/03/11 9,370 9,440 9,280 9,350 318,200
2004/03/10 9,640 9,710 9,530 9,570 212,050
2004/03/09 9,490 9,560 9,350 9,560 124,250
2004/03/08 9,500 9,680 9,380 9,390 168,550
2004/03/05 9,610 9,730 9,490 9,490 177,150
2004/03/04 9,400 9,730 9,400 9,560 271,650
2004/03/03 9,550 9,550 9,310 9,350 192,600
2004/03/02 10,000 10,000 9,390 9,600 431,300
2004/03/01 9,720 10,050 9,690 10,050 419,500
2004/02/27 9,170 9,640 9,170 9,640 1,117,649
2004/02/26 8,600 9,090 8,600 8,990 393,950
2004/02/25 8,640 8,800 8,620 8,680 158,350
2004/02/24 8,810 8,840 8,710 8,740 289,650
2004/02/23 8,890 8,900 8,710 8,810 343,050
2004/02/20 9,270 9,270 9,080 9,110 113,950
2004/02/19 9,280 9,390 9,160 9,240 179,850
2004/02/18 9,270 9,370 9,240 9,370 198,200
2004/02/17 9,280 9,350 9,130 9,200 322,150
2004/02/16 10,000 10,190 9,310 9,370 738,850
2004/02/13 9,450 10,010 9,400 9,990 706,100
2004/02/12 8,820 9,430 8,820 9,380 575,200
2004/02/10 8,680 8,840 8,670 8,750 320,600
2004/02/09 8,630 8,830 8,590 8,790 231,550
2004/02/06 8,770 8,850 8,570 8,710 244,500
2004/02/05 8,860 8,950 8,760 8,890 332,950
2004/02/04 9,290 9,330 9,050 9,050 338,400
2004/02/03 9,180 9,270 9,010 9,190 333,200
2004/02/02 9,020 9,190 8,920 9,080 258,350
2004/01/30 9,000 9,050 8,890 8,920 294,300
2004/01/29 9,090 9,130 8,990 9,030 226,450
2004/01/28 8,900 9,100 8,820 9,090 312,800
2004/01/27 8,920 9,040 8,860 8,900 296,900
2004/01/26 8,710 8,830 8,530 8,620 224,850
2004/01/23 9,000 9,060 8,760 8,880 237,200
2004/01/22 8,840 8,980 8,670 8,900 439,500
2004/01/21 9,300 9,300 8,990 9,130 336,750
2004/01/20 9,430 9,570 9,170 9,310 374,300
2004/01/19 8,990 9,450 8,950 9,380 523,700
2004/01/16 8,460 8,820 8,430 8,790 396,850
2004/01/15 8,300 8,500 8,160 8,240 211,700
2004/01/14 8,450 8,520 8,290 8,450 303,100
2004/01/13 8,600 8,880 8,480 8,490 316,700
2004/01/09 8,250 8,550 8,240 8,400 357,300
2004/01/08 7,850 8,250 7,850 8,150 484,350
2004/01/07 8,030 8,050 7,840 7,860 271,850
2004/01/06 7,900 8,000 7,890 8,000 204,850
2004/01/05 7,850 7,950 7,800 7,840 92,300

このページの先頭へ